Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

RY – Royal Bank of Canada

 Last update: October 30, 2014 at 12:22 p.m.   (Data 15 minutes delayed)
  Last price: 79.640 Net change: 0.510 Bid price: 79.640 Ask price: 79.650 30-day historical volatility: 14.49%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 40,870 Volume: 284
14 NOV 60.000 19.600 19.750 19.200 67.9% 0 0
14 NOV 62.000 17.650 17.750 17.200 61.3% 0 0
14 NOV 64.000 15.650 15.800 15.200 57.3% 0 0
14 NOV 66.000 13.650 13.800 13.200 50.7% 0 0
14 NOV 68.000 11.650 11.800 11.200 44.1% 0 0
14 NOV 70.000 9.650 9.800 9.250 37.7% 0 0
14 NOV 72.000 7.700 7.850 7.300 32.7% 20 0
14 NOV 74.000 5.750 5.900 5.400 27.1% 10 0
14 NOV 76.000 3.900 4.000 3.600 22.3% 165 20
14 NOV 78.000 2.190 2.260 2.250 17.8% 295 5
14 NOV 78.500 1.810 1.890 1.550 17.0% 172 0
14 NOV 79.000 1.450 1.540 1.350 16.2% 248 3
14 NOV 79.500 1.150 1.220 1.000 15.5% 131 3
14 NOV 80.000 0.890 0.950 0.780 14.8% 2,188 5
14 NOV 80.500 0.660 0.710 0.500 14.5% 48 36
14 NOV 82.000 0.240 0.250 0.200 13.3% 1,065 0
14 NOV 84.000 0.030 0.110 0.100 14.4% 5,281 0
14 NOV 86.000 0 0.070 0.070 14.6% 255 0
14 NOV 88.000 0 0.070 0.070 18.1% 1,200 0
14 NOV 90.000 0 0.070 0.070 21.5% 0 0
14 NOV 92.000 0 0.070 0.070 37.2% 0 0
14 NOV 94.000 0 0.070 0.070 41.9% 0 0
14 NOV 96.000 0 0.070 0.070 46.5% 0 0
14 NOV 98.000 0 0.070 0.070 50.8% 0 0
14 NOV 100.000 0 0.070 0.070 55.0% 0 0
14 DEC 60.000 19.750 19.900 19.300 53.9% 0 0
14 DEC 62.000 17.800 17.900 17.350 49.4% 10 0
14 DEC 64.000 15.750 15.900 15.350 44.9% 0 0
14 DEC 66.000 13.850 13.950 13.350 40.5% 0 0
14 DEC 68.000 11.850 11.950 11.400 35.9% 0 0
14 DEC 70.000 9.900 10.050 9.500 31.8% 30 0
14 DEC 72.000 8.000 8.150 7.600 28.4% 10 0
14 DEC 74.000 6.150 6.300 5.800 24.9% 10 0
14 DEC 76.000 4.450 4.550 4.150 22.0% 75 0
14 DEC 78.000 2.900 2.990 2.630 19.3% 157 0
14 DEC 80.000 1.650 1.740 1.470 17.2% 291 0
14 DEC 82.000 0.830 0.880 0.720 15.7% 4,130 0
14 DEC 84.000 0.360 0.380 0.340 15.2% 226 50
14 DEC 86.000 0.150 0.180 0.150 15.5% 17 0
14 DEC 88.000 0.060 0.120 0.130 14.8% 0 0
14 DEC 90.000 0.020 0.100 0.110 15.7% 0 0
14 DEC 92.000 0 0.100 0.100 17.4% 0 0
14 DEC 94.000 0 0.100 0.100 19.5% 0 0
14 DEC 96.000 0 0.100 0.100 21.6% 0 0
15 JAN 46.000 33.750 33.850 33.300 80.5% 45 0
15 JAN 48.000 31.750 31.850 31.300 75.2% 0 0
15 JAN 50.000 29.750 29.850 29.300 70.0% 6 0
15 JAN 52.000 27.750 27.900 27.350 65.6% 0 0
15 JAN 54.000 25.800 25.900 25.350 61.3% 10 0
15 JAN 56.000 23.850 23.950 23.400 57.0% 10 0
15 JAN 58.000 21.800 21.950 21.400 52.8% 0 0
15 JAN 60.000 19.850 20.000 19.400 48.7% 68 0
15 JAN 62.000 17.900 18.000 17.450 44.7% 22 0
15 JAN 64.000 15.900 16.050 15.500 40.6% 56 0
15 JAN 66.000 13.950 14.100 13.550 36.9% 1,570 0
15 JAN 68.000 12.000 12.150 11.600 33.5% 0 0
15 JAN 70.000 10.100 10.250 9.800 30.2% 131 0
15 JAN 72.000 8.300 8.450 7.950 27.1% 4,164 0
15 JAN 74.000 6.500 6.650 6.200 24.3% 410 0
15 JAN 76.000 4.850 5.000 0 21.9% 1,036 54
15 JAN 78.000 3.350 3.500 3.150 19.6% 1,208 0
15 JAN 80.000 2.190 2.270 2.140 18.0% 2,171 1
15 JAN 82.000 1.270 1.340 1.250 16.7% 1,944 12
15 JAN 84.000 0.650 0.710 0.670 15.7% 1,662 10
15 JAN 86.000 0.330 0.380 0.320 15.5% 484 0
15 JAN 88.000 0.170 0.210 0.170 15.5% 274 0
15 JAN 90.000 0.080 0.160 0.150 15.0% 109 0
15 JAN 92.000 0.040 0.150 0.150 15.9% 25 0
15 JAN 94.000 0.010 0.150 0.150 17.1% 0 0
15 JAN 96.000 0 0.140 0.140 18.4% 0 0
15 JAN 98.000 0 0.140 0.140 20.0% 0 0
15 JAN 100.000 0 0.140 0.140 21.6% 0 0
15 APR 60.000 19.500 20.150 19.750 37.6% 0 0
15 APR 62.000 17.600 18.050 17.550 34.6% 0 0
15 APR 64.000 15.650 16.150 15.650 32.9% 0 0
15 APR 66.000 13.750 14.250 13.750 30.3% 0 0
15 APR 68.000 11.900 12.350 11.900 26.7% 0 0
15 APR 70.000 10.350 10.550 10.100 25.6% 10 0
15 APR 72.000 8.550 8.800 8.400 23.2% 862 0
15 APR 74.000 7.000 7.200 6.850 21.9% 60 0
15 APR 76.000 5.500 5.750 5.400 20.3% 222 0
15 APR 78.000 4.150 4.350 4.200 19.0% 217 10
15 APR 80.000 3.000 3.250 3.050 17.8% 787 0
15 APR 82.000 2.130 2.260 2.100 16.9% 481 0
15 APR 84.000 1.330 1.500 1.400 15.9% 371 3
15 APR 86.000 0.820 0.970 0.800 15.4% 176 7
15 APR 88.000 0.470 0.630 0.530 14.9% 135 10
15 APR 90.000 0.230 0.420 0.380 14.7% 50 0
15 APR 92.000 0.090 0.320 0.310 14.6% 4 0
15 APR 94.000 0.020 0.240 0.250 13.3% 0 0
15 APR 96.000 0.020 0.220 0.220 14.2% 0 0
15 APR 98.000 0 0.200 0.200 14.9% 0 0
15 APR 100.000 0 0.190 0.190 15.8% 0 0
16 JAN 46.000 33.350 34.150 33.750 51.7% 77 0
16 JAN 48.000 31.300 32.150 31.750 48.2% 0 0
16 JAN 50.000 29.300 30.150 29.750 45.0% 1 0
16 JAN 52.000 27.300 28.150 27.750 42.0% 0 0
16 JAN 54.000 25.350 26.200 25.800 39.0% 30 0
16 JAN 56.000 23.450 24.250 23.850 36.6% 0 0
16 JAN 58.000 21.500 22.300 21.900 33.9% 1 0
16 JAN 60.000 19.650 20.400 19.900 31.7% 43 0
16 JAN 62.000 17.750 18.550 18.050 29.6% 30 0
16 JAN 64.000 15.950 16.700 16.250 27.7% 33 0
16 JAN 66.000 14.150 14.900 14.500 25.8% 108 0
16 JAN 68.000 12.450 13.150 12.850 24.2% 1,049 0
16 JAN 70.000 10.850 11.550 11.250 23.0% 315 0
16 JAN 72.000 9.450 9.950 9.600 21.7% 111 0
16 JAN 74.000 8.050 8.550 8.250 20.6% 769 0
16 JAN 76.000 6.800 7.300 7.000 19.8% 349 0
16 JAN 78.000 5.500 5.950 5.800 18.7% 184 0
16 JAN 80.000 4.550 4.900 0 18.0% 1,657 54
16 JAN 82.000 3.600 4.000 3.900 17.4% 191 0
16 JAN 84.000 2.820 3.200 3.100 16.8% 154 0
16 JAN 86.000 2.130 2.530 2.380 16.2% 51 0
16 JAN 88.000 1.670 1.900 1.850 15.9% 172 0
17 JAN 56.000 22.900 24.650 24.650 33.6% 77 1
17 JAN 58.000 21.000 22.800 22.350 31.8% 35 0
17 JAN 60.000 19.350 20.750 20.450 29.7% 39 0
17 JAN 62.000 17.550 19.150 18.550 27.8% 0 0
17 JAN 64.000 15.850 17.450 16.900 26.3% 10 0
17 JAN 66.000 14.250 15.850 15.300 25.0% 113 0
17 JAN 68.000 12.600 14.050 13.750 23.6% 5 0
17 JAN 70.000 11.200 12.600 12.350 22.6% 12 0
17 JAN 72.000 10.100 11.100 10.750 21.6% 55 0
17 JAN 74.000 8.850 9.850 9.500 20.8% 20 0
17 JAN 76.000 7.650 8.550 8.450 20.0% 110 0
17 JAN 78.000 6.550 7.450 7.300 19.3% 35 0
17 JAN 80.000 5.600 6.500 6.350 18.8% 91 0
17 JAN 82.000 4.800 5.500 5.450 18.2% 50 0
17 JAN 84.000 3.950 4.700 4.600 17.5% 9 0
17 JAN 86.000 3.250 4.000 3.900 17.0% 33 0
17 JAN 88.000 2.610 3.350 3.250 16.5% 37 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 45,917 Volume: 156
14 NOV 60.000 0 0.150 0.100 56.4% 25 0
14 NOV 62.000 0.010 0.090 0.120 47.8% 75 0
14 NOV 64.000 0.020 0.130 0.130 45.2% 25 0
14 NOV 66.000 0.020 0.080 0.130 37.2% 30 0
14 NOV 68.000 0.020 0.160 0.130 35.3% 0 0
14 NOV 70.000 0.030 0.160 0.150 30.1% 808 0
14 NOV 72.000 0.070 0.140 0.160 24.8% 155 0
14 NOV 74.000 0.130 0.180 0.220 21.3% 540 0
14 NOV 76.000 0.250 0.290 0.360 17.7% 937 15
14 NOV 78.000 0.520 0.570 0.660 14.5% 703 15
14 NOV 78.500 0.640 0.690 0.910 13.9% 101 0
14 NOV 79.000 0.790 0.840 1.100 13.3% 111 0
14 NOV 79.500 0.970 1.030 1.340 12.6% 50 0
14 NOV 80.000 1.200 1.260 1.400 12.0% 383 1
14 NOV 80.500 1.470 1.540 1.920 11.3% 20 0
14 NOV 82.000 2.530 2.610 3.100 8.0% 222 0
14 NOV 84.000 4.300 4.450 5.000 -- 50 0
14 NOV 86.000 6.300 6.450 7.000 -- 58 0
14 NOV 88.000 8.300 8.450 9.000 -- 0 0
14 NOV 90.000 10.300 10.450 11.000 -- 0 0
14 NOV 92.000 12.300 12.450 13.000 -- 0 0
14 NOV 94.000 14.300 14.450 15.000 -- 0 0
14 NOV 96.000 16.300 16.450 17.000 -- 0 0
14 NOV 98.000 18.300 18.450 19.000 -- 0 0
14 NOV 100.000 20.300 20.450 21.000 -- 0 0
14 DEC 60.000 0.070 0.160 0.100 40.0% 80 0
14 DEC 62.000 0.090 0.160 0.160 36.2% 20 0
14 DEC 64.000 0.100 0.160 0.160 32.7% 20 0
14 DEC 66.000 0.120 0.180 0.180 29.4% 22 0
14 DEC 68.000 0.150 0.210 0.220 26.6% 10 0
14 DEC 70.000 0.210 0.260 0.280 23.9% 0 0
14 DEC 72.000 0.290 0.350 0.390 21.5% 375 0
14 DEC 74.000 0.450 0.510 0.570 19.3% 207 0
14 DEC 76.000 0.720 0.780 0.910 17.3% 164 0
14 DEC 78.000 1.160 1.230 1.440 15.3% 131 0
14 DEC 80.000 1.910 1.980 2.280 13.5% 71 0
14 DEC 82.000 3.050 3.200 3.250 11.4% 62 10
14 DEC 84.000 4.600 4.700 4.700 -- 10 32
14 DEC 86.000 6.400 6.500 7.050 -- 0 0
14 DEC 88.000 8.300 8.450 9.000 -- 0 0
14 DEC 90.000 10.300 10.450 11.000 -- 0 0
14 DEC 92.000 12.300 12.450 13.000 -- 0 0
14 DEC 94.000 14.300 14.450 15.000 -- 0 0
14 DEC 96.000 16.300 16.450 17.000 -- 0 0
15 JAN 46.000 0.060 0.150 0.150 56.1% 5,337 0
15 JAN 48.000 0.060 0.150 0.150 52.3% 434 0
15 JAN 50.000 0.070 0.150 0.160 49.0% 1,013 0
15 JAN 52.000 0.080 0.160 0.150 45.9% 28 0
15 JAN 54.000 0.080 0.150 0.160 42.0% 254 0
15 JAN 56.000 0.090 0.160 0.100 39.1% 6,378 0
15 JAN 58.000 0.100 0.160 0.160 35.9% 420 0
15 JAN 60.000 0.120 0.180 0.180 33.3% 557 0
15 JAN 62.000 0.140 0.190 0.200 30.5% 369 0
15 JAN 64.000 0.170 0.220 0.250 28.1% 1,077 0
15 JAN 66.000 0.210 0.260 0.280 25.7% 1,010 0
15 JAN 68.000 0.280 0.330 0.370 23.7% 1,854 0
15 JAN 70.000 0.380 0.440 0.480 21.7% 2,806 0
15 JAN 72.000 0.520 0.560 0.630 19.9% 1,686 0
15 JAN 74.000 0.730 0.780 0.840 18.0% 447 1
15 JAN 76.000 1.070 1.130 1.140 16.4% 431 20
15 JAN 78.000 1.590 1.660 1.870 14.8% 877 0
15 JAN 80.000 2.360 2.430 2.470 13.5% 714 60
15 JAN 82.000 3.400 3.550 3.950 11.5% 563 0
15 JAN 84.000 4.800 4.950 5.400 8.6% 90 0
15 JAN 86.000 6.500 6.650 7.150 -- 22 0
15 JAN 88.000 8.350 8.500 9.050 -- 170 0
15 JAN 90.000 10.300 10.450 11.000 -- 0 0
15 JAN 92.000 12.300 12.450 13.000 -- 0 0
15 JAN 94.000 14.300 14.450 15.000 -- 0 0
15 JAN 96.000 16.300 16.450 17.000 -- 0 0
15 JAN 98.000 18.300 18.450 19.000 -- 60 0
15 JAN 100.000 20.300 20.450 21.000 -- 0 0
15 APR 60.000 0.110 0.340 0.340 24.0% 0 0
15 APR 62.000 0.230 0.410 0.440 23.3% 10 0
15 APR 64.000 0.330 0.450 0.490 21.8% 163 0
15 APR 66.000 0.460 0.560 0.590 20.7% 60 0
15 APR 68.000 0.640 0.720 0.780 19.6% 261 0
15 APR 70.000 0.830 1.020 1.100 18.8% 166 0
15 APR 72.000 1.150 1.320 1.420 17.7% 161 0
15 APR 74.000 1.580 1.730 1.870 16.9% 344 0
15 APR 76.000 2.110 2.250 2.490 15.9% 452 0
15 APR 78.000 2.770 3.000 3.250 15.0% 138 0
15 APR 80.000 3.650 3.850 4.200 14.0% 65 0
15 APR 82.000 4.750 5.000 5.350 13.1% 145 0
15 APR 84.000 6.050 6.250 6.300 11.9% 20 2
15 APR 86.000 7.500 7.700 8.200 9.8% 60 0
15 APR 88.000 9.150 9.400 9.900 -- 40 0
15 APR 90.000 11.000 11.200 11.750 -- 0 0
15 APR 92.000 12.850 13.100 13.650 -- 0 0
15 APR 94.000 14.800 15.050 15.600 -- 0 0
15 APR 96.000 16.750 17.000 17.550 -- 0 0
15 APR 98.000 18.750 19.000 19.500 -- 0 0
15 APR 100.000 20.750 20.950 21.500 -- 0 0
16 JAN 46.000 0.210 0.430 0.430 27.5% 637 0
16 JAN 48.000 0.250 0.480 0.500 26.2% 1,528 0
16 JAN 50.000 0.330 0.550 0.580 25.3% 230 0
16 JAN 52.000 0.440 0.650 0.680 24.6% 275 0
16 JAN 54.000 0.530 0.760 0.810 23.6% 1,051 0
16 JAN 56.000 0.670 0.900 0.950 22.8% 32 0
16 JAN 58.000 0.840 1.060 1.120 22.0% 540 0
16 JAN 60.000 1.030 1.250 1.320 21.2% 2,730 0
16 JAN 62.000 1.280 1.490 1.580 20.5% 46 0
16 JAN 64.000 1.540 1.750 1.860 19.7% 213 0
16 JAN 66.000 1.890 2.080 2.200 18.9% 243 0
16 JAN 68.000 2.220 2.560 2.700 18.4% 133 0
16 JAN 70.000 2.730 3.100 3.250 17.9% 1,437 0
16 JAN 72.000 3.300 3.600 3.800 17.3% 195 0
16 JAN 74.000 3.900 4.200 4.450 16.5% 207 0
16 JAN 76.000 4.750 5.050 5.300 16.0% 211 0
16 JAN 78.000 5.500 5.800 6.050 15.3% 205 0
16 JAN 80.000 6.450 6.850 7.200 14.7% 226 0
16 JAN 82.000 7.600 7.950 8.350 14.0% 412 0
16 JAN 84.000 8.700 9.150 9.550 13.3% 62 0
16 JAN 86.000 10.050 10.450 11.000 12.2% 39 0
16 JAN 88.000 11.350 12.100 12.500 11.4% 4 0
17 JAN 56.000 1.650 2.130 2.210 21.0% 302 0
17 JAN 58.000 2.040 2.500 2.600 20.6% 63 0
17 JAN 60.000 2.220 3.000 3.150 20.0% 172 0
17 JAN 62.000 2.730 3.500 3.650 19.7% 44 0
17 JAN 64.000 3.200 3.950 4.100 19.2% 0 0
17 JAN 66.000 3.700 4.450 4.650 18.7% 118 0
17 JAN 68.000 4.300 5.050 5.250 18.2% 10 0
17 JAN 70.000 4.950 5.700 5.900 17.6% 57 0
17 JAN 72.000 5.650 6.550 6.800 17.3% 22 0
17 JAN 74.000 6.450 7.350 7.550 16.6% 112 0
17 JAN 76.000 7.300 8.200 8.450 16.1% 35 0
17 JAN 78.000 8.250 9.100 9.400 15.8% 89 0
17 JAN 80.000 9.300 10.150 10.450 15.2% 43 0
17 JAN 82.000 10.250 11.250 11.900 14.5% 0 0
17 JAN 84.000 11.300 12.750 13.050 14.2% 25 0
17 JAN 86.000 12.550 14.000 14.350 13.5% 20 0
17 JAN 88.000 14.150 15.350 15.700 13.2% 2 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.